KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	30.52	30.67	30.36	30.54	303,781	-0.44(-1.41%)
Oct 28, 2022	30.34	31.91	30.32	30.97	1,077,589	+1.28(+4.32%)
Oct 27, 2022	29.92	30.28	29.59	29.69	532,776	+0.33(+1.12%)
Oct 26, 2022	29.24	29.57	29.17	29.36	259,730	-0.15(-0.49%)
Oct 25, 2022	28.89	30.39	28.67	29.51	309,914	+0.70(+2.43%)
Oct 24, 2022	29.00	29.28	28.71	28.81	338,510	-0.96(-3.24%)
Oct 21, 2022	29.09	29.78	29.06	29.77	169,322	+0.29(+0.99%)
Oct 20, 2022	29.71	30.09	29.39	29.48	173,250	-0.58(-1.94%)
Oct 19, 2022	30.03	30.32	29.83	30.06	300,047	+0.03(+0.09%)
Oct 18, 2022	30.32	30.39	29.70	30.03	451,608	+0.83(+2.84%)
Oct 17, 2022	29.48	29.67	29.02	29.21	837,651	+0.09(+0.31%)
Oct 14, 2022	29.63	29.73	29.06	29.12	341,525	+0.15(+0.53%)
Oct 13, 2022	27.79	29.19	27.70	28.96	478,164	+0.79(+2.81%)
Oct 12, 2022	28.40	28.43	28.14	28.17	376,963	-0.20(-0.71%)
Oct 11, 2022	28.34	28.70	28.25	28.37	212,677	-0.45(-1.55%)
Oct 10, 2022	29.19	29.27	28.80	28.81	206,142	-0.44(-1.49%)
Oct 07, 2022	29.33	29.41	29.12	29.25	217,023	-0.16(-0.56%)
Oct 06, 2022	29.61	29.72	29.35	29.42	225,535	-0.46(-1.52%)
Oct 05, 2022	29.83	30.03	29.54	29.87	248,876	+0.17(+0.58%)
Oct 04, 2022	28.94	29.81	28.92	29.70	373,133	+1.26(+4.42%)
Oct 03, 2022	27.73	28.64	27.51	28.44	388,620	+1.00(+3.65%)
Sep 30, 2022	27.91	28.05	27.44	27.44	389,612	-0.60(-2.14%)
Sep 29, 2022	28.21	28.25	27.79	28.04	401,081	-0.56(-1.97%)
Sep 28, 2022	27.99	28.70	27.83	28.61	664,671	+0.74(+2.66%)
Sep 27, 2022	28.21	28.35	27.65	27.86	665,243	-1.27(-4.35%)
Sep 26, 2022	28.95	29.41	28.84	29.13	455,225	-1.47(-4.79%)
Sep 23, 2022	31.08	31.23	30.27	30.60	347,338	-0.79(-2.52%)
Sep 22, 2022	31.40	31.56	31.26	31.39	459,541	+0.04(+0.14%)
Sep 21, 2022	31.72	31.98	31.30	31.35	551,259	-0.84(-2.60%)
Sep 20, 2022	32.32	32.43	31.95	32.18	310,260	-0.42(-1.30%)
Sep 19, 2022	32.07	32.71	32.07	32.61	399,513	+0.03(+0.08%)
Sep 16, 2022	31.81	32.66	31.74	32.58	906,548	+0.71(+2.23%)
Sep 15, 2022	31.95	32.16	31.78	31.87	264,187	-0.31(-0.95%)
Sep 14, 2022	32.11	32.32	31.94	32.17	276,330	+0.47(+1.48%)
Sep 13, 2022	32.23	32.25	31.65	31.71	516,267	-0.63(-1.95%)
Sep 12, 2022	32.33	32.65	32.22	32.34	237,696	+0.16(+0.50%)
Sep 09, 2022	32.09	32.36	32.03	32.17	294,039	+0.40(+1.27%)
Sep 08, 2022	31.40	31.77	31.15	31.77	563,788	+0.47(+1.49%)
Sep 07, 2022	30.80	31.36	30.59	31.30	450,126	-0.31(-0.97%)
Sep 06, 2022	31.62	31.87	31.50	31.61	368,490	-0.07(-0.23%)
Sep 02, 2022	31.50	32.25	31.46	31.68	568,185	-0.08(-0.25%)
Sep 01, 2022	31.98	31.98	31.14	31.76	480,926	-1.15(-3.50%)
Aug 31, 2022	33.47	33.47	32.90	32.91	526,229	-0.07(-0.22%)
Aug 30, 2022	33.40	33.40	32.93	32.98	369,145	-0.07(-0.22%)
Aug 29, 2022	33.05	33.22	32.91	33.05	393,668	-0.40(-1.18%)
Aug 26, 2022	34.20	34.36	33.41	33.45	446,699	-0.85(-2.49%)
Aug 25, 2022	34.14	34.31	33.81	34.31	183,358	+0.30(+0.87%)
Aug 24, 2022	34.04	34.20	33.84	34.01	278,132	+0.54(+1.61%)
Aug 23, 2022	33.13	33.63	32.97	33.47	504,735	+0.16(+0.49%)
Aug 22, 2022	33.34	33.41	33.20	33.31	288,631	-0.85(-2.48%)
Aug 19, 2022	34.32	34.32	34.03	34.15	221,762	-0.40(-1.15%)
Aug 18, 2022	34.81	34.81	34.41	34.55	273,174	-0.82(-2.32%)
Aug 17, 2022	35.70	35.84	35.30	35.37	358,376	-0.91(-2.50%)
Aug 16, 2022	35.81	36.37	35.39	36.28	318,425	+0.11(+0.30%)
Aug 15, 2022	36.14	36.25	36.01	36.17	215,140	-0.24(-0.67%)
Aug 12, 2022	36.16	36.43	36.06	36.41	179,486	+0.12(+0.32%)
Aug 11, 2022	36.28	36.48	36.18	36.29	225,079	+0.61(+1.71%)
Aug 10, 2022	35.43	35.99	35.43	35.68	296,776	+0.45(+1.28%)
Aug 09, 2022	34.89	35.23	34.75	35.23	337,623	+0.41(+1.19%)
Aug 08, 2022	34.78	35.12	34.54	34.82	331,970	+0.22(+0.62%)
Aug 05, 2022	34.57	34.66	34.32	34.60	278,331	+1.54(+4.65%)
Aug 04, 2022	33.07	33.16	32.86	33.06	149,756	+0.16(+0.49%)
Aug 03, 2022	32.70	32.97	32.55	32.90	173,338	+0.56(+1.72%)
Aug 02, 2022	32.49	32.75	32.18	32.34	233,028	-0.57(-1.72%)